Skip to main content
United Airlines Holdings, Inc. (UAL)
NASDAQ: UAL · Real-Time Price · USD
94.52
+2.45 (2.66%)
At close: Mar 9, 2026, 4:00 PM EDT
93.76
-0.76 (-0.80%)
After-hours: Mar 9, 2026, 6:46 PM EDT

United Airlines Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202689.0894.7684.7094.5294.522.66%18,190,231
Mar 6, 202692.0592.9390.3992.0792.07-3.52%10,491,352
Mar 5, 202698.0098.6992.3795.4395.43-5.03%12,637,023
Mar 4, 2026104.40105.72100.06100.48100.48-2.01%6,640,293
Mar 3, 202699.33105.1897.08102.54102.54-0.65%9,989,875
Mar 2, 2026100.00103.9098.22103.21103.21-2.91%8,715,632
Feb 27, 2026111.96111.96105.36106.30106.30-8.70%9,630,544
Feb 26, 2026114.89117.60114.03116.43116.433.15%5,466,293
Feb 25, 2026114.27114.27110.83112.87112.870.25%3,770,058
Feb 24, 2026107.17114.22106.76112.59112.595.06%5,764,887
Feb 23, 2026111.30113.50106.70107.17107.17-5.18%5,814,198
Feb 20, 2026109.54113.53108.75113.03113.032.71%4,191,362
Feb 19, 2026115.25115.49109.60110.05110.05-5.88%5,147,943
Feb 18, 2026111.00118.36108.31116.93116.932.55%8,204,025
Feb 17, 2026109.53114.94109.27114.02114.024.33%3,513,657
Feb 13, 2026110.30111.74107.32109.29109.29-0.01%4,748,978
Feb 12, 2026114.93115.96106.32109.30109.30-4.07%7,397,779
Feb 11, 2026117.50118.94112.41113.94113.94-2.08%5,046,377
Feb 10, 2026115.71118.72115.71116.36116.360.14%4,794,258
Feb 9, 2026115.46116.61114.46116.20116.200.25%4,825,686
Feb 6, 2026107.27116.49107.27115.91115.919.26%9,022,477
Feb 5, 2026108.20109.24105.51106.09106.09-3.10%5,625,249
Feb 4, 2026112.11112.63105.81109.48109.48-1.24%5,594,866
Feb 3, 2026109.00113.00108.72110.86110.863.27%8,447,267
Feb 2, 2026104.20108.32103.99107.35107.354.92%5,758,268
Jan 30, 2026103.41104.47100.66102.32102.32-1.56%5,479,697
Jan 29, 2026104.80105.00101.31103.94103.94-0.92%7,226,816
Jan 28, 2026104.45106.69104.30104.91104.910.84%4,335,004
Jan 27, 2026109.24109.43103.94104.04104.04-3.45%5,746,172
Jan 26, 2026106.93108.12106.07107.76107.760.02%4,455,592
Jan 23, 2026109.50109.94107.54107.74107.74-2.41%4,334,759
Jan 22, 2026113.00115.08110.05110.40110.40-0.50%6,052,149
Jan 21, 2026111.95114.55109.23110.96110.962.20%11,485,779
Jan 20, 2026110.33112.20107.76108.57108.57-4.34%9,227,200
Jan 16, 2026116.02116.30113.42113.49113.49-2.18%4,026,095
Jan 15, 2026112.06116.06111.76116.02116.024.76%4,661,146
Jan 14, 2026113.00114.90109.72110.75110.75-3.20%5,083,866
Jan 13, 2026114.00117.08113.00114.41114.41-0.76%4,552,878
Jan 12, 2026115.50116.29114.15115.29115.29-1.73%3,370,103
Jan 9, 2026117.00118.65114.37117.32117.321.60%3,757,814
Jan 8, 2026116.37117.44115.07115.47115.47-0.97%3,364,020
Jan 7, 2026118.30119.21116.36116.60116.60-0.79%3,879,164
Jan 6, 2026114.95118.70114.10117.53117.532.30%5,437,143
Jan 5, 2026112.74116.34112.41114.89114.891.66%3,780,030
Jan 2, 2026112.60113.57110.96113.01113.011.06%2,621,098
Dec 31, 2025111.42112.13110.82111.82111.820.27%2,124,834
Dec 30, 2025111.59112.41111.00111.52111.520.06%2,072,077
Dec 29, 2025113.27113.99110.69111.45111.45-2.27%4,149,452
Dec 26, 2025114.63114.85113.59114.04114.04-0.67%2,077,355
Dec 24, 2025113.32115.15112.75114.81114.811.13%1,844,952
Dec 23, 2025115.11115.95112.65113.53113.53-2.15%3,285,371
Dec 22, 2025114.30116.32114.06116.02116.021.78%3,856,328
Dec 19, 2025113.03114.18112.03113.99113.991.01%7,303,543
Dec 18, 2025112.15114.32111.58112.85112.852.34%3,780,796
Dec 17, 2025113.00114.83109.85110.27110.27-1.96%5,600,474
Dec 16, 2025108.00112.87107.72112.48112.484.44%6,384,822
Dec 15, 2025106.92108.64106.28107.70107.700.80%4,200,174
Dec 12, 2025108.69109.62106.63106.84106.84-1.43%3,772,847
Dec 11, 2025107.85109.20106.52108.39108.390.60%4,703,432
Dec 10, 2025105.87108.19104.95107.74107.741.93%7,534,646
Dec 9, 2025104.26107.43103.68105.70105.701.15%4,916,223
Dec 8, 2025105.33105.37103.66104.50104.50-0.43%6,599,712
Dec 5, 2025104.35105.63103.04104.95104.950.21%6,375,735
Dec 4, 2025108.72109.12104.44104.73104.73-3.46%7,449,453
Dec 3, 2025104.88109.66104.68108.48108.483.93%6,287,239
Dec 2, 2025101.50105.46100.84104.38104.383.22%7,095,858
Dec 1, 2025100.29103.22100.02101.12101.12-0.82%3,709,627
Nov 28, 2025101.81103.19101.60101.96101.960.36%2,253,673
Nov 26, 202599.64103.2098.96101.59101.592.71%5,216,584
Nov 25, 202596.1999.8895.9498.9198.913.44%8,935,607
Nov 24, 202593.2395.9792.8495.6295.623.71%8,515,903
Nov 21, 202590.8495.3789.9592.2092.202.39%10,190,398
Nov 20, 202593.2594.4589.8290.0590.05-1.40%5,552,706
Nov 19, 202593.0293.6490.8791.3391.33-0.64%4,152,959
Nov 18, 202589.0092.8588.9691.9291.922.19%3,859,484
Nov 17, 202594.6994.8988.5589.9589.95-5.35%8,068,360
Nov 14, 202595.0096.3494.2495.0395.03-2.20%3,314,419
Nov 13, 202598.90101.3496.6197.1797.17-2.80%4,367,236
Nov 12, 202595.56100.2495.4199.9799.975.29%5,966,982
Nov 11, 202595.8297.0093.5694.9594.95-1.24%5,037,040
Nov 10, 202599.20100.6295.4196.1496.14-1.32%5,975,460
Nov 7, 202593.31100.2992.5097.4397.431.79%6,143,792
Nov 6, 202595.3596.6393.9695.7295.72-0.96%5,783,417
Nov 5, 202592.2898.0591.4996.6596.656.48%6,757,002
Nov 4, 202594.2494.6690.5790.7790.77-5.56%6,986,573
Nov 3, 202594.0096.9693.1396.1196.112.20%5,271,475
Oct 31, 202593.4994.8092.9194.0494.040.71%5,829,864
Oct 30, 202594.9395.7692.3493.3893.38-2.66%6,272,329
Oct 29, 202595.2197.5794.5095.9395.931.04%6,339,323
Oct 28, 202598.7098.7094.5094.9494.94-3.91%5,628,616
Oct 27, 2025100.50100.7098.2598.8098.80-0.51%4,016,438
Oct 24, 202597.0999.9196.6999.3199.313.79%6,343,749
Oct 23, 202596.7597.1093.3395.6895.68-0.61%6,865,679
Oct 22, 2025100.10100.9196.1696.2796.27-3.84%5,415,339
Oct 21, 2025100.88101.6799.42100.11100.11-1.16%5,740,945
Oct 20, 202599.32103.0598.24101.29101.292.17%7,564,526
Oct 17, 202598.38100.0997.6099.1499.140.97%7,564,276
Oct 16, 2025102.94106.4594.0598.1998.19-5.63%24,758,453
Oct 15, 2025103.94104.53102.73104.05104.050.87%10,114,171
Oct 14, 202597.50103.8597.20103.15103.153.93%6,591,785